UK markets open in 3 hours 47 minutes

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.4700+0.0900 (+3.78%)
At close: 03:15PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.35002.51002.35002.47002.47008,500
22 Apr 20242.47002.47002.36002.38002.380013,200
19 Apr 20242.52002.55002.43002.48002.480050,700
18 Apr 20242.45002.56002.44002.52002.520030,100
17 Apr 20242.41002.51002.33002.36002.360042,200
16 Apr 20242.45002.45002.35002.44002.440048,100
15 Apr 20242.51002.54002.47002.49002.490014,400
12 Apr 20242.51002.68002.48002.50002.5000140,700
11 Apr 20242.52002.54002.49002.49002.490088,600
10 Apr 20242.47002.51002.44002.48002.480038,300
09 Apr 20242.51002.54002.46002.46002.460078,300
08 Apr 20242.40002.50002.35002.50002.5000204,800
05 Apr 20242.38002.38002.27002.30002.3000615,900
04 Apr 20242.22002.39002.22002.34002.3400251,100
03 Apr 20242.18002.22002.17002.18002.1800397,800
02 Apr 20242.17002.20002.17002.17002.170075,900
01 Apr 20242.17002.20002.05002.18002.1800662,000
28 Mar 20242.15002.17002.13002.15002.1500494,900
27 Mar 20242.13002.18002.13002.15002.1500104,300
26 Mar 20242.14002.15002.10002.13002.130018,600
25 Mar 20242.14002.17002.10002.14002.140020,700
22 Mar 20242.11002.18002.11002.16002.160019,200
21 Mar 20242.19002.25002.11002.11002.1100193,200
20 Mar 20242.20002.20002.16002.20002.200010,500
19 Mar 20242.23002.25002.19002.20002.200010,700
18 Mar 20242.23002.36002.23002.25002.250030,800
15 Mar 20242.25002.25002.17002.22002.2200131,700
14 Mar 20242.18002.22002.16002.20002.2000111,800
13 Mar 20242.20002.20002.15002.16002.1600369,500
12 Mar 20242.20002.20002.17002.17002.1700600
11 Mar 20242.18002.20002.18002.19002.190046,800
08 Mar 20242.19002.20002.19002.20002.20002,600
07 Mar 20242.21002.21002.18002.18002.180014,800
06 Mar 20242.16002.20002.16002.20002.20004,700
05 Mar 20242.16002.20002.15002.16002.16003,000
04 Mar 20242.21002.21002.15002.21002.210077,000
01 Mar 20242.20002.25002.20002.21002.210042,900
29 Feb 20242.20002.20002.16002.17002.170012,600
28 Feb 20242.18002.21002.11002.19002.19002,200
27 Feb 20242.16002.19002.16002.18002.18003,900
26 Feb 20242.20002.20002.16002.16002.160034,600
23 Feb 20242.22002.22002.20002.21002.21007,100
22 Feb 20242.25002.25002.24002.24002.240018,500
21 Feb 20242.25002.25002.23002.23002.230013,700
20 Feb 20242.22002.25002.21002.25002.250027,700
16 Feb 20242.29002.29002.23002.23002.230016,200
15 Feb 20242.28002.32002.28002.29002.29003,500
14 Feb 20242.25002.25002.25002.25002.2500100
13 Feb 20242.37002.37002.21002.27002.270014,200
12 Feb 20242.22002.32002.22002.32002.32001,300
09 Feb 20242.41002.41002.33002.34002.34008,600
08 Feb 20242.46002.48002.37002.42002.42004,400
07 Feb 20242.26002.42002.23002.41002.410019,400
06 Feb 20242.38002.46002.36002.36002.36005,200
05 Feb 20242.26002.34002.25002.34002.34004,100
02 Feb 20242.25002.25002.25002.25002.2500900
01 Feb 20242.31002.32002.27002.32002.32006,000
31 Jan 20242.31002.34002.28002.34002.34004,500
30 Jan 20242.40002.40002.40002.40002.40003,100
29 Jan 20242.42002.44002.40002.44002.44003,100
26 Jan 20242.42002.42002.42002.42002.42004,700
25 Jan 20242.45002.45002.41002.42002.420046,400
24 Jan 20242.50002.50002.46002.46002.46002,600
23 Jan 20242.49002.50002.44002.49002.49001,300
22 Jan 20242.51002.52002.40002.44002.44005,200
19 Jan 20242.31002.50002.30002.50002.50006,100
18 Jan 20242.25002.47002.24002.47002.47007,500
17 Jan 20242.32002.32002.19002.25002.25004,200
16 Jan 20242.43002.43002.35002.36002.36007,600
15 Jan 20242.45002.45002.45002.45002.4500100
12 Jan 20242.49002.49002.45002.45002.45005,000
11 Jan 20242.43002.51002.40002.50002.500035,000
10 Jan 20242.41002.42002.27002.40002.400027,000
09 Jan 20242.39002.43002.35002.43002.43009,900
08 Jan 20242.40002.53002.37002.42002.420025,900
05 Jan 20242.46002.48002.38002.42002.420011,100
04 Jan 20242.27002.58002.27002.47002.470034,000
03 Jan 20242.15002.27002.15002.27002.27001,900
02 Jan 20242.04002.14002.04002.14002.14002,000
29 Dec 20232.06002.19002.06002.18002.18007,000
28 Dec 20232.20002.21002.18002.18002.18003,600
27 Dec 20232.17002.21002.17002.19002.190013,000
22 Dec 20232.06002.21002.06002.17002.17007,600
21 Dec 20232.11002.13002.03002.10002.100014,800
20 Dec 20232.15002.23002.03002.08002.08005,500
19 Dec 20232.20002.22002.17002.22002.22009,100
18 Dec 20232.01002.23002.01002.22002.220031,200
15 Dec 20232.03002.10002.03002.08002.08005,700
14 Dec 20232.03002.11002.02002.06002.060015,500
13 Dec 20232.00002.10001.99002.06002.060010,100
12 Dec 20231.92002.21001.90002.08002.080026,500
11 Dec 20232.01002.01001.91001.94001.940028,800
08 Dec 20231.86002.01001.86001.99001.990037,000
07 Dec 20231.88001.95001.86001.87001.870028,200
06 Dec 20231.94001.94001.84001.89001.890028,600
05 Dec 20231.96002.03001.94001.98001.98008,100
04 Dec 20232.16002.16002.01002.01002.010014,300
01 Dec 20232.28002.32002.18002.20002.200016,600
30 Nov 20232.19002.45002.19002.25002.25007,700
29 Nov 20231.99002.16001.99002.16002.16001,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...